790.00p-28.00 (-3.42%)25 Feb 2021, 15:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Workspace Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 24, 2021786.50p851.50p771.00p818.00p373,653
Feb 23, 2021724.00p787.00p724.00p768.00p1,466,670
Feb 22, 2021724.50p725.50p713.50p725.50p295,613
Feb 19, 2021729.00p731.50p713.50p717.50p321,220
Feb 18, 2021729.00p756.00p727.00p727.00p136,742
Feb 17, 2021741.00p757.50p738.00p744.50p174,616
Feb 16, 2021724.00p745.50p717.00p723.50p150,264
Feb 15, 2021705.50p727.00p702.00p722.00p110,436
Feb 12, 2021716.00p719.50p698.50p700.00p412,669
Feb 11, 2021716.00p729.00p708.50p713.50p139,246
Feb 10, 2021746.50p746.50p723.50p729.00p134,321
Feb 9, 2021709.50p744.50p709.50p729.50p151,307
Feb 8, 2021741.00p746.50p723.00p727.50p187,195
Feb 5, 2021722.50p742.00p719.50p739.00p229,938
Feb 4, 2021707.50p717.50p698.00p716.00p144,542
Feb 3, 2021722.00p725.50p703.50p703.50p130,294
Feb 2, 2021705.00p721.00p700.00p714.00p171,244
Feb 1, 2021718.50p724.00p707.50p712.00p160,579
Jan 29, 2021728.50p728.50p702.50p715.50p316,644
Jan 28, 2021717.00p730.50p702.00p718.00p178,417
Jan 27, 2021734.00p734.50p717.00p724.00p135,967
Jan 26, 2021709.50p724.00p699.00p724.00p273,535
Jan 25, 2021722.50p724.00p699.00p707.00p241,576
Jan 22, 2021741.50p741.50p715.50p720.00p182,392
Jan 21, 2021752.00p755.00p724.00p724.00p183,786
Jan 20, 2021745.50p748.50p737.07p744.00p140,220
Jan 19, 2021754.00p754.00p733.00p737.50p149,644
Jan 18, 2021747.50p747.50p724.00p736.50p223,425
Jan 15, 2021725.00p756.00p725.00p735.50p138,865
Jan 14, 2021756.50p756.50p737.00p743.00p253,318
Jan 13, 2021755.50p755.50p726.00p735.00p125,440
Jan 12, 2021716.00p747.00p716.00p737.00p184,926
Jan 11, 2021760.50p765.00p729.50p733.50p187,862
Jan 8, 2021766.50p768.00p751.50p760.50p169,760
Jan 7, 2021775.00p775.50p750.00p761.50p234,846
Jan 6, 2021768.50p770.50p751.00p765.50p284,764
Jan 5, 2021735.50p760.50p734.50p760.50p378,522
Jan 4, 2021783.50p796.50p751.00p751.00p245,731
Dec 31, 2020745.00p771.50p739.04p769.00p54,420
Dec 30, 2020765.00p786.04p765.00p777.50p107,006
Dec 29, 2020767.00p792.50p756.50p780.50p185,693
Dec 24, 2020752.00p765.00p732.57p756.50p32,777
Dec 23, 2020725.50p748.50p720.50p748.50p169,752
Dec 22, 2020725.00p728.00p705.50p722.50p103,136
Dec 21, 2020716.00p776.17p687.56p708.00p259,513
Dec 18, 2020773.50p776.17p730.50p732.50p266,449
Dec 17, 2020755.00p771.00p748.00p760.50p203,810
Dec 16, 2020750.00p766.50p745.50p749.50p295,822
Dec 15, 2020752.50p752.50p712.00p739.50p187,329
Dec 14, 2020746.00p760.00p733.50p734.50p1,687,460
Showing 1 to 50 of 254